Premier Veterinary Group plc
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 27 Aug 2020 |
GBX |
16.33 |
16.35 |
15.64 |
16.09 |
16.09 |
-0.03 (-0.19%)
|
1,111,933 |
| 26 Aug 2020 |
GBX |
15.51 |
16.2 |
15.39 |
16.12 |
16.12 |
+0.51 (+3.27%)
|
697,752 |
| 25 Aug 2020 |
GBX |
15.52 |
15.62 |
15.23 |
15.61 |
15.61 |
+0.01 (+0.06%)
|
343,438 |
| 24 Aug 2020 |
GBX |
15.86 |
15.86 |
15.46 |
15.6 |
15.6 |
-0.07 (-0.45%)
|
188,137 |
| 21 Aug 2020 |
GBX |
15.72 |
15.8 |
15.49 |
15.67 |
15.67 |
-0.34 (-2.12%)
|
267,107 |
| 20 Aug 2020 |
GBX |
15.94 |
16.25 |
15.79 |
16.01 |
16.01 |
+0.17 (+1.07%)
|
409,960 |
| 19 Aug 2020 |
GBX |
16.19 |
16.26 |
15.67 |
15.84 |
15.84 |
-0.41 (-2.52%)
|
473,748 |
| 18 Aug 2020 |
GBX |
16.64 |
16.77 |
16.07 |
16.25 |
16.25 |
-0.2 (-1.22%)
|
915,197 |
| 17 Aug 2020 |
GBX |
16 |
16.45 |
15.95 |
16.45 |
16.45 |
+0.86 (+5.52%)
|
737,347 |
| 14 Aug 2020 |
GBX |
15.84 |
15.91 |
15.25 |
15.59 |
15.59 |
-0.31 (-1.95%)
|
454,970 |
| 13 Aug 2020 |
GBX |
15.45 |
16.17 |
15.41 |
15.9 |
15.9 |
+0.66 (+4.33%)
|
612,662 |
| 12 Aug 2020 |
GBX |
15.78 |
15.98 |
15.2 |
15.24 |
15.24 |
-0.15 (-0.97%)
|
905,492 |
| 11 Aug 2020 |
GBX |
15.2 |
15.68 |
15.01 |
15.39 |
15.39 |
-0.58 (-3.63%)
|
1,087,310 |
| 10 Aug 2020 |
GBX |
16.71 |
16.99 |
15.96 |
15.97 |
15.97 |
-0.6 (-3.62%)
|
882,524 |
| 7 Aug 2020 |
GBX |
16.37 |
16.81 |
16.04 |
16.57 |
16.57 |
-0.08 (-0.48%)
|
1,857,302 |
| 6 Aug 2020 |
GBX |
14.74 |
17.38 |
14.74 |
16.65 |
16.65 |
+3.4 (+25.66%)
|
5,119,721 |
| 5 Aug 2020 |
GBX |
13.64 |
13.76 |
13.18 |
13.25 |
13.25 |
-0.13 (-0.97%)
|
1,136,282 |
| 4 Aug 2020 |
GBX |
12.54 |
13.41 |
12.38 |
13.38 |
13.38 |
-26.62 (-66.55%)
|
808,218 |
| 3 Aug 2020 |
GBX |
41 |
41 |
38 |
40 |
40 |
+27.3 (+214.96%)
|
7,578 |
| 31 Jul 2020 |
GBX |
12.77 |
12.93 |
12.66 |
12.7 |
12.7 |
+0.1 (+0.79%)
|
504,888 |
| 30 Jul 2020 |
GBX |
12.85 |
13.06 |
12.56 |
12.6 |
12.6 |
-0.49 (-3.74%)
|
742,659 |
| 29 Jul 2020 |
GBX |
13.19 |
13.36 |
12.76 |
13.09 |
13.09 |
-0.1 (-0.76%)
|
844,532 |
| 28 Jul 2020 |
GBX |
13.08 |
13.44 |
12.98 |
13.19 |
13.19 |
-0.11 (-0.83%)
|
533,813 |
| 27 Jul 2020 |
GBX |
13.29 |
13.6 |
13.08 |
13.3 |
13.3 |
+0.58 (+4.56%)
|
862,349 |
| 24 Jul 2020 |
GBX |
12.59 |
12.85 |
12.49 |
12.72 |
12.72 |
+0.29 (+2.33%)
|
451,584 |
| 23 Jul 2020 |
GBX |
13.05 |
13.05 |
12.26 |
12.43 |
12.43 |
-0.57 (-4.38%)
|
588,223 |
| 22 Jul 2020 |
GBX |
12.95 |
13.2 |
12.83 |
13 |
13 |
+0.16 (+1.25%)
|
619,700 |
| 21 Jul 2020 |
GBX |
12.95 |
13.155 |
12.78 |
12.84 |
12.84 |
+0.17 (+1.34%)
|
893,209 |
| 20 Jul 2020 |
GBX |
12.17 |
12.75 |
12.09 |
12.67 |
12.67 |
+0.7 (+5.85%)
|
800,159 |
| 17 Jul 2020 |
GBX |
11.76 |
12.07 |
11.71 |
11.97 |
11.97 |
+0.34 (+2.92%)
|
515,263 |
